Skip to main content

Wabash National Corp (NY: WNC )

19.74 +0.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.30 16.77 16.26 16.46 514,066 +0.19(+1.19%)
Jun 28, 2018 16.61 16.68 16.14 16.27 568,001 -0.37(-2.23%)
Jun 27, 2018 16.92 17.10 16.62 16.64 459,044 -0.21(-1.26%)
Jun 26, 2018 17.02 17.05 16.83 16.85 587,714 -0.12(-0.73%)
Jun 25, 2018 17.36 17.36 16.89 16.97 482,865 -0.46(-2.63%)
Jun 22, 2018 17.55 17.79 17.38 17.43 490,035 +0.09(+0.51%)
Jun 21, 2018 17.67 17.68 17.25 17.34 403,625 -0.36(-2.04%)
Jun 20, 2018 17.72 17.77 17.42 17.71 302,629 +0.07(+0.40%)
Jun 19, 2018 17.67 17.80 17.57 17.64 569,501 -0.27(-1.53%)
Jun 18, 2018 17.55 17.92 17.36 17.91 486,134 +0.21(+1.20%)
Jun 15, 2018 17.77 17.74 17.70 734,574 -0.04(-0.25%)
Jun 14, 2018 17.79 17.84 17.54 17.74 382,814 +0.01(+0.05%)
Jun 13, 2018 17.87 17.87 17.64 17.73 374,112 -0.11(-0.64%)
Jun 12, 2018 17.94 18.16 17.81 17.85 608,751 -0.11(-0.59%)
Jun 11, 2018 17.57 18.00 17.57 17.95 441,546 +0.34(+1.90%)
Jun 08, 2018 17.57 17.71 17.52 17.62 346,405 +0.04(+0.25%)
Jun 07, 2018 17.74 17.86 17.57 17.57 412,068 -0.20(-1.14%)
Jun 06, 2018 17.93 17.63 17.78 515,543 +0.21(+1.21%)
Jun 05, 2018 17.43 17.67 17.35 17.57 432,377 +0.12(+0.71%)
Jun 04, 2018 17.73 17.86 17.42 17.44 646,862 -0.27(-1.54%)
Jun 01, 2018 17.84 18.02 17.65 17.72 442,397 +0.06(+0.35%)
May 31, 2018 18.15 18.15 17.41 17.65 524,577 -0.50(-2.77%)
May 30, 2018 17.99 18.37 17.93 18.16 509,529 +0.38(+2.13%)
May 29, 2018 17.99 18.19 17.61 17.78 542,283 -0.40(-2.18%)
May 25, 2018 18.17 18.17 18.17 0 +0.03(+0.15%)
May 24, 2018 18.07 18.25 17.98 18.15 267,373 +0.06(+0.34%)
May 23, 2018 18.41 18.41 17.99 18.09 431,535 -0.42(-2.29%)
May 22, 2018 18.77 18.85 18.50 18.51 366,244 -0.14(-0.76%)
May 21, 2018 18.33 18.69 18.24 18.65 426,535 +0.40(+2.17%)
May 18, 2018 18.14 18.40 18.13 18.25 618,394 +0.20(+1.12%)
May 17, 2018 18.09 18.34 18.02 18.05 607,902 -0.02(-0.10%)
May 16, 2018 17.98 18.25 17.90 18.07 661,512 +0.09(+0.49%)
May 15, 2018 17.72 18.05 17.69 17.98 325,310 +0.13(+0.74%)
May 14, 2018 17.86 17.99 17.72 17.85 594,294 +0.06(+0.35%)
May 11, 2018 17.88 18.14 17.74 17.79 638,882 -0.14(-0.79%)
May 10, 2018 17.85 18.07 17.82 17.93 454,064 +0.19(+1.04%)
May 09, 2018 17.65 17.83 17.53 17.74 781,560 +0.10(+0.55%)
May 08, 2018 17.79 18.09 17.60 17.64 576,849 -0.08(-0.45%)
May 07, 2018 17.45 17.86 17.45 17.72 889,222 +0.41(+2.34%)
May 04, 2018 17.07 17.49 16.79 17.32 1,015,100 +0.10(+0.56%)
May 03, 2018 17.89 18.01 16.69 17.22 1,079,294 -0.81(-4.50%)
May 02, 2018 18.53 19.14 17.35 18.03 2,669,807 +0.37(+2.10%)
May 01, 2018 17.57 17.78 16.88 17.66 1,251,444 -0.04(-0.20%)
Apr 30, 2018 17.67 17.78 17.58 17.70 743,263 +0.08(+0.45%)
Apr 27, 2018 18.05 18.06 17.60 17.62 426,913 -0.42(-2.35%)
Apr 26, 2018 18.32 18.41 17.78 18.04 507,216 -0.20(-1.11%)
Apr 25, 2018 17.77 18.32 17.75 18.24 694,806 +0.34(+1.92%)
Apr 24, 2018 19.04 19.07 17.81 17.90 1,036,899 -0.97(-5.14%)
Apr 23, 2018 18.77 19.04 18.66 18.87 455,844 +0.13(+0.71%)
Apr 20, 2018 18.76 19.01 18.60 18.74 554,278 +0.01(+0.05%)
Apr 19, 2018 19.06 19.26 18.61 18.73 707,937 -0.56(-2.88%)
Apr 18, 2018 18.98 19.57 18.98 19.29 596,090 +0.35(+1.86%)
Apr 17, 2018 18.85 19.01 18.62 18.93 475,327 +0.27(+1.47%)
Apr 16, 2018 18.61 18.89 18.51 18.66 589,621 +0.24(+1.29%)
Apr 13, 2018 18.57 18.81 18.39 18.42 520,016 -0.04(-0.24%)
Apr 12, 2018 18.36 18.61 18.32 18.46 484,856 +0.20(+1.11%)
Apr 11, 2018 18.08 18.49 18.08 18.26 445,850 +0.05(+0.29%)
Apr 10, 2018 17.81 18.36 17.64 18.21 479,513 +0.69(+3.93%)
Apr 09, 2018 18.29 18.46 17.51 17.52 639,874 -0.71(-3.92%)
Apr 06, 2018 18.67 18.89 18.03 18.24 448,142 -0.56(-3.00%)
Apr 05, 2018 18.27 18.88 18.27 18.80 560,643 +0.69(+3.80%)
Apr 04, 2018 17.97 18.29 17.76 18.11 748,278 -0.22(-1.18%)
Apr 03, 2018 17.98 18.41 17.98 18.33 419,695 +0.38(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.